TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$412.61 -2.28%

$412.46 (-0.04%)🌙

as of 10/16 09:57 PM

(10/15 10:35) ◀

Friday, October 16, 2026 (9:57pm)

▶

◀ 10/16 21:57

Option Volume

Detail

ℹ

Current (10/16) 191,981

Calls: 100,222 (52%)

Puts: 91,759 (48%)

Prior (10/14) 224,675

Calls: 116,876 (52%)

Puts: 107,799 (48%)

Current vs Prior -14.55%

Calls: -14.25% (Calls)

Puts: -14.88% (Puts)

Prior 7-Day Total 967,110

Calls: 535,392 (55%)

Puts: 431,718 (45%)

Prior 7-Day Average 138,158

Calls: 76,484 (55%)

Puts: 61,674 (45%)

Current vs Prior 7-Day Avg +38.96%

Calls: +31.04%

Puts: +48.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $179.56M

Calls: $97.09M (54%)

Puts: $82.47M (46%)

Prior (10/14) $235.08M

Calls: $94.44M (40%)

Puts: $140.64M (60%)

Current vs Prior -23.62%

Calls: +2.81%

Puts: -41.36%

Prior 7-Day Total $1.16B

Calls: $690.39M (60%)

Puts: $467.52M (40%)

Prior 7-Day Average $165.42M

Calls: $98.63M (60%)

Puts: $66.79M (40%)

Current vs Prior 7-Day Avg +8.55%

Calls: -1.56%

Puts: +23.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.92

Prior (10/14) 0.92

Current vs Prior -0.73%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +9.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/16) 1,630,970

Calls: 801,412 (49%)

Puts: 829,558 (51%)

Prior (10/14) 1,866,449

Calls: 891,242 (48%)

Puts: 975,207 (52%)

Current vs Prior -12.62%

Prior 7-Day Total 12,969,928

Calls: 6,241,814 (48%)

Puts: 6,728,114 (52%)

Prior 7-Day Average 1,852,846

Calls: 891,687 (48%)

Puts: 961,159 (52%)

Current vs Prior 7-Day Avg -11.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.75% | 4.05%0.75% | 9.31%

Prior 3.73% | 5.00%3.73% | 8.48%

Current vs Prior +8.57% | +12.45%-79.85% | +9.76%

Prior 7-Day Avg 2.76% | 5.02%4.56% | 9.76%

Current vs 7-Day Avg +46.41% | +11.95%-83.52% | -4.56%

Prior 7-Day Eod 3.73% | 5.00%3.73% | 8.48%

Current vs 7-Day Eod +8.57% | +12.45%-79.85% | +9.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Prior 3.06% | 3.52%

Calls: 3.66% | 2.80%

Puts: 2.45% | 4.25%

Current vs Prior +51.31% | -21.88%

Prior 7-Day Avg 7.14% | 2.30%

Calls: 8.40% | 2.24%

Puts: 5.88% | 2.36%

Current vs 7-Day Avg -35.15% | +19.49%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 173 of results (avg 6.9%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	72.15	74.70	$73.43	3.5%	3	1.00	--
$430.00	Nov 20	9.70	10.05	$9.88	3.5%	606	0.37	4.3K
$340.00	Nov 20	74.45	77.50	$75.97	4.0%	1	0.95	--
$420.00	Nov 27	14.55	15.15	$14.85	4.0%	2.1K	0.46	95
$340.00	Oct 23	72.10	75.10	$73.60	4.1%	2	0.99	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	57.20	59.00	$58.10	3.1%	14	0.90	1.2K
$450.00	Nov 20	39.40	41.00	$40.20	4.0%	44	0.79	3.6K
$460.00	Nov 20	47.80	49.80	$48.80	4.1%	55	0.85	2.2K
$465.00	Oct 30	51.15	53.30	$52.22	4.1%	1	0.96	202
$480.00	Oct 16	65.45	68.35	$66.90	4.3%	3	1.00	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.67, cheapest $0.57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 23	0.52	0.62	$0.57	17.5%	313	0.07	2.0K
$437.50	Oct 23	0.86	1.05	$0.96	19.8%	870	0.11	624
$467.50	Oct 30	0.33	0.39	$0.36	16.7%	118	0.03	67
$465.00	Oct 30	0.38	0.46	$0.42	19.0%	187	0.04	327
$457.50	Oct 30	0.64	0.76	$0.70	17.1%	29	0.06	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 23	0.63	0.75	$0.69	17.4%	295	0.07	678
$365.00	Oct 23	0.28	0.34	$0.31	19.4%	254	0.03	339
$385.00	Oct 23	0.91	1.07	$0.99	16.2%	380	0.09	548
$360.00	Oct 30	0.68	0.76	$0.72	11.1%	48	0.05	1.5K
$350.00	Oct 30	0.43	0.51	$0.47	17.0%	72	0.03	168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	72.15	74.70	$73.43	3.5%	3	1.00	--
$350.00	Oct 16	61.70	64.70	$63.20	4.7%	7	1.00	459
$360.00	Oct 16	51.65	54.70	$53.18	5.7%	6	1.00	437
$370.00	Oct 16	42.20	44.70	$43.45	5.8%	5	1.00	552
$380.00	Oct 16	32.25	34.55	$33.40	6.9%	10	1.00	673

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 23	35.40	38.45	$36.92	8.3%	56	1.00	1.3K
$452.50	Oct 23	37.85	40.95	$39.40	7.9%	2	1.00	--
$455.00	Oct 23	40.95	43.75	$42.35	6.6%	23	1.00	279
$457.50	Oct 23	42.80	45.85	$44.33	6.9%	41	1.00	194
$460.00	Oct 23	45.30	48.80	$47.05	7.4%	12	1.00	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 128.4K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 23	4.50	5.00	$4.75	10.5%	4.8K	0.37	711
$420.00	Oct 16	0.00	0.01	$0.01	100.0%	4.7K	0.01	2.6K
$417.50	Oct 16	0.00	0.01	$0.01	100.0%	3.6K	0.01	285
$415.00	Oct 16	0.00	0.11	$0.06	183.3%	3.0K	0.07	444
$450.00	Nov 20	4.55	4.85	$4.70	6.4%	2.4K	0.21	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 20	2.24	2.47	$2.36	9.7%	11.4K	0.10	4.4K
$410.00	Oct 16	0.03	0.07	$0.05	80.0%	5.1K	0.07	3.7K
$415.00	Oct 16	1.80	3.50	$2.65	64.2%	2.8K	0.93	1.5K
$412.50	Oct 16	0.35	0.65	$0.50	60.0%	2.4K	0.52	637
$420.00	Oct 16	6.15	7.70	$6.93	22.4%	1.9K	0.99	8.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 13.4%, max 13.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$412.50	Oct 16	Oct 30	38.0%	33.5%	13.4%	1.5K	142

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$412.50	Oct 16	Oct 30	38.0%	33.5%	13.4%	2.6K	673

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 0.67, avg 7.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$435.00	Nov 27	$1.06	$3.94	$1.06	38%	3.72	$431.06
$400.00	$402.50	Oct 23	$1.40	$1.10	$1.40	76%	0.79	$401.40
$407.50	$410.00	Oct 23	$1.10	$1.40	$1.10	62%	1.27	$408.60
$420.00	$425.00	Nov 27	$1.82	$3.18	$1.82	46%	1.75	$421.82
$407.50	$410.00	Oct 30	$1.08	$1.42	$1.08	59%	1.31	$408.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$437.50	$435.00	Oct 23	$1.50	$1.00	$1.50	91%	0.67	$436.00
$442.50	$440.00	Oct 30	$1.42	$1.08	$1.42	86%	0.76	$441.08
$420.00	$417.50	Oct 23	$1.02	$1.48	$1.02	64%	1.45	$418.98
$425.00	$422.50	Oct 30	$1.27	$1.23	$1.27	66%	0.97	$423.73
$415.00	$410.00	Nov 6	$2.05	$2.95	$2.05	51%	1.44	$412.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.74, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$420.00	Nov 6	$2.50	$2.50	$2.50	51%	1.00	$417.50
$425.00	$430.00	Nov 27	$2.15	$2.15	$2.85	58%	0.75	$427.15
$420.00	$425.00	Nov 13	$2.25	$2.25	$2.75	55%	0.82	$422.25
$455.00	$460.00	Nov 6	$0.58	$0.58	$4.42	88%	0.13	$455.58
$430.00	$435.00	Nov 13	$1.67	$1.67	$3.33	65%	0.50	$431.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Nov 6	$2.12	$2.12	$2.88	61%	0.74	$402.88
$405.00	$402.50	Oct 23	$1.00	$1.00	$1.50	67%	0.67	$404.00
$390.00	$385.00	Nov 13	$1.33	$1.33	$3.67	74%	0.36	$388.67
$405.00	$400.00	Oct 30	$1.85	$1.85	$3.15	63%	0.59	$403.15
$390.00	$380.00	Nov 20	$2.35	$2.35	$7.65	73%	0.31	$387.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.28, cheapest $6.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Oct 16	Oct 23	$7.75	38.0%	33.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Oct 16	Oct 23	$6.80	38.0%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 0.23% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Oct 16	$0.45	$0.50	$0.95	$411.55	$413.45	0.23%
$415.00	Oct 16	$0.06	$2.65	$2.71	$412.29	$417.71	0.66%
$410.00	Oct 16	$3.29	$0.05	$3.34	$406.66	$413.34	0.81%
$417.50	Oct 16	$0.01	$5.00	$5.01	$412.49	$422.51	1.21%
$407.50	Oct 16	$5.45	$0.02	$5.47	$402.03	$412.97	1.33%
$420.00	Oct 16	$0.01	$6.93	$6.94	$413.06	$426.94	1.68%
$405.00	Oct 16	$7.68	$0.01	$7.69	$397.31	$412.69	1.86%
$422.50	Oct 16	$0.01	$9.40	$9.41	$413.09	$431.91	2.28%
$402.50	Oct 16	$10.25	$0.01	$10.26	$392.24	$412.76	2.49%
$425.00	Oct 16	$0.01	$12.20	$12.21	$412.79	$437.21	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.03% of stock, avg 4.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$410.00	Oct 16	$0.06	$0.05	$0.11	$409.89	$415.11
$412.50	$410.00	Oct 16	$0.45	$0.05	$0.50	$409.50	$413.00
$425.00	$402.50	Oct 23	$3.15	$3.45	$6.60	$395.90	$431.60
$460.00	$370.00	Nov 20	$3.18	$3.50	$6.68	$363.32	$466.68
$422.50	$402.50	Oct 23	$3.90	$3.45	$7.35	$395.15	$429.85
$425.00	$405.00	Oct 23	$3.15	$4.45	$7.60	$397.40	$432.60
$422.50	$405.00	Oct 23	$3.90	$4.45	$8.35	$396.65	$430.85
$460.00	$380.00	Nov 20	$3.18	$5.08	$8.26	$371.74	$468.26
$450.00	$370.00	Nov 20	$4.70	$3.50	$8.20	$361.80	$458.20
$420.00	$402.50	Oct 23	$4.75	$3.45	$8.20	$394.30	$428.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 1.05, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
402/405	438/440	Oct 23	$1.28	$1.22	56%	1.05	$403.72	$438.78
402/405	430/432	Oct 23	$1.46	$1.04	47%	1.40	$403.54	$431.46
402/405	425/428	Oct 23	$1.64	$0.86	39%	1.91	$403.36	$426.64
402/405	435/438	Oct 23	$1.28	$1.22	54%	1.05	$403.72	$436.28
402/405	422/425	Oct 23	$1.75	$0.75	35%	2.33	$403.25	$424.25
402/405	432/435	Oct 23	$1.33	$1.17	51%	1.14	$403.67	$433.83
402/405	428/430	Oct 23	$1.48	$1.02	43%	1.45	$403.52	$428.98
390/392	438/440	Oct 23	$0.72	$1.78	73%	0.40	$391.78	$438.22
390/392	430/432	Oct 23	$0.90	$1.60	64%	0.56	$391.60	$430.90
375/380	455/460	Nov 6	$1.41	$3.59	72%	0.39	$378.59	$456.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Nov 20	$0.35	$9.65	15%	27.57
$400.00	$410.00	$420.00	Nov 20	$0.60	$9.40	19%	15.67
$412.50	$415.00	$417.50	Oct 16	$0.34	$2.16	48%	6.35
$360.00	$370.00	$380.00	Nov 20	$0.18	$9.82	10%	54.56
$425.00	$430.00	$435.00	Nov 13	$0.06	$4.94	10%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$412.50	$415.00	$417.50	Oct 16	$0.20	$2.30	48%	11.50
$380.00	$390.00	$400.00	Nov 20	$0.40	$9.60	15%	24.00
$407.50	$410.00	$412.50	Oct 16	$0.42	$2.08	50%	4.95
$405.00	$410.00	$415.00	Nov 6	$0.10	$4.90	12%	49.00
$420.00	$430.00	$440.00	Nov 20	$0.74	$9.26	18%	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 218 found (best net $-4.41, 209 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$395.00	1:2	Nov 6	-$4.41	$20.59
$370.00	$390.00	1:2	Nov 13	-$14.13	$5.87
$407.50	$410.00	1:2	Oct 16	-$1.13	$1.37
$460.00	$470.00	1:2	Nov 20	-$0.96	$9.04
$470.00	$480.00	1:2	Nov 20	-$0.65	$9.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$417.50	$415.00	1:2	Oct 16	-$0.30	$2.20
$407.50	$405.00	1:2	Oct 16	$0.00	$2.50
$390.00	$385.00	1:2	Oct 16	$0.00	$5.00
$395.00	$390.00	1:2	Oct 16	-$0.03	$4.97
$400.00	$395.00	1:2	Oct 16	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.08%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Nov 27	$16.85	0.50	0.6%	4.08%	4.66%	25	40
$420.00	Nov 27	$14.55	0.46	1.8%	3.53%	5.32%	2.1K	95
$425.00	Nov 27	$12.50	0.42	3.0%	3.03%	6.03%	12	32
$430.00	Nov 27	$10.15	0.38	4.2%	2.46%	6.67%	221	45
$435.00	Nov 27	$9.00	0.34	5.4%	2.18%	7.61%	29	21
$420.00	Nov 20	$12.85	0.46	1.8%	3.11%	4.91%	2.1K	2.7K
$430.00	Nov 20	$9.70	0.37	4.2%	2.35%	6.57%	606	4.3K
$440.00	Nov 27	$7.55	0.30	6.6%	1.83%	8.47%	32	66
$420.00	Nov 13	$11.70	0.45	1.8%	2.84%	4.63%	132	362
$415.00	Nov 13	$13.80	0.50	0.6%	3.34%	3.92%	115	67

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 100,222

Total Puts 91,759

Put/Call Ratio 0.92

Net Difference 8,463

Prior's Put/Call Breakdown

Total Calls 116,876

Total Puts 107,799

Put/Call Ratio 0.92

Net Difference 9,077

Prior 7-Day Put/Call Summary

Total Calls 535,392

Total Puts 431,718

Average Put/Call Ratio 0.84

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card